х╜йшЩ╣щЫЖхЫв 003023

数据更新至:

添加到对比分析

18.01 +0.39%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

18.01
+0.39% +0.07
17.94
开盘价
18.03
最高价
17.67
最低价
11,078
成交量
数据更新至: 2025-03-25

技术指标

18.44
MA5 (5日均线)
18.65
MA10 (10日均线)
18.69
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 17.94 18.03 17.67 18.01 +0.39% 11,078 19,793,817
2025-03-24 18.51 18.64 17.66 17.94 -3.08% 24,751 44,715,561
2025-03-21 18.73 18.89 18.46 18.51 -1.75% 18,689 34,814,212
2025-03-20 18.74 19.05 18.74 18.84 -0.32% 17,858 33,745,284
2025-03-19 18.94 19.15 18.79 18.9 -0.26% 23,111 43,778,731
2025-03-18 18.9 18.98 18.8 18.95 +0.26% 19,947 37,672,697
2025-03-17 18.99 18.99 18.71 18.9 +0.16% 17,508 33,037,228
2025-03-14 18.73 18.87 18.58 18.87 +0.75% 26,965 50,576,002
2025-03-13 18.85 18.91 18.55 18.73 -0.74% 21,061 39,395,812
2025-03-12 18.8 18.95 18.68 18.87 +0.48% 20,298 38,183,654
2025-03-11 18.5 18.8 18.4 18.78 +1.13% 18,656 34,833,658
2025-03-10 19.1 19.13 18.42 18.57 -0.64% 34,596 64,707,933
2025-03-07 18.93 19.01 18.65 18.69 -1.32% 19,227 36,143,188
2025-03-06 18.92 19.19 18.68 18.94 +0.85% 31,822 60,108,659
2025-03-05 19.41 19.93 18.7 18.78 -2.85% 39,509 75,213,021
2025-03-04 18.78 19.38 18.58 19.33 +2.82% 37,807 71,668,151
2025-03-03 18.55 18.97 18.55 18.8 +0.8% 28,001 52,515,414
2025-02-28 18.6 19 18.5 18.65 0% 36,063 67,636,053
2025-02-27 18.25 18.73 18.15 18.65 +2.64% 39,900 73,534,843
2025-02-26 17.91 18.2 17.9 18.17 +1.23% 22,972 41,648,132
2025-02-25 17.95 18.23 17.9 17.95 -0.61% 17,658 31,842,885
2025-02-24 17.86 18.25 17.82 18.06 +1.12% 24,524 44,191,559
2025-02-21 17.9 18 17.68 17.86 -0.78% 20,332 36,166,705
2025-02-20 17.83 18.09 17.71 18 +1.24% 18,753 33,749,231
2025-02-19 17.51 17.8 17.51 17.78 +0.85% 12,115 21,448,146
2025-02-18 18.01 18.05 17.53 17.63 -2.11% 18,210 32,340,204
2025-02-17 17.85 18.12 17.83 18.01 +0.73% 16,863 30,342,502
2025-02-14 17.95 18.1 17.77 17.88 -0.56% 16,906 30,315,861
2025-02-13 18.21 18.22 17.98 17.98 -1.15% 19,133 34,622,510
2025-02-12 18.16 18.26 18.05 18.19 +0.17% 18,704 33,955,289
2025-02-11 18.18 18.24 18.07 18.16 -0.16% 17,861 32,414,581
2025-02-10 18.18 18.29 18.09 18.19 +0.83% 24,348 44,240,306
2025-02-07 17.85 18.09 17.8 18.04 +1.12% 29,545 53,058,652
2025-02-06 17.75 17.86 17.57 17.84 +0.51% 25,971 46,047,560
2025-02-05 18.18 18.18 17.68 17.75 -1.17% 26,019 46,293,601
2025-01-27 18.05 18.38 17.95 17.96 -0.11% 23,745 43,185,360
2025-01-24 17.93 18.23 17.77 17.98 0% 28,329 50,910,923
2025-01-23 18.06 18.29 17.92 17.98 +0.56% 25,898 46,924,563
2025-01-22 18.08 18.11 17.83 17.88 -1.11% 11,596 20,790,638
2025-01-21 18.15 18.28 17.75 18.08 +0.22% 18,864 33,840,469
2025-01-20 17.81 18.19 17.71 18.04 +1.46% 24,419 43,942,228
2025-01-17 17.82 17.98 17.68 17.78 -0.73% 18,460 32,835,316
2025-01-16 17.84 18.45 17.8 17.91 +0.79% 29,194 52,573,958
2025-01-15 17.9 17.97 17.67 17.77 -0.78% 18,305 32,575,452
2025-01-14 17.5 18.09 17.5 17.91 +2.93% 46,483 82,951,528
2025-01-13 17.2 17.47 16.77 17.4 -0.06% 27,718 47,670,867
2025-01-10 18.15 18.16 17.28 17.41 -3.17% 32,989 58,332,008
2025-01-09 18.1 18.36 17.88 17.98 -1.59% 30,292 54,791,716
2025-01-08 17.94 18.45 17.55 18.27 +1.22% 47,315 85,470,433
2025-01-07 17.85 18.15 17.46 18.05 +2.04% 35,132 62,708,224
2025-01-06 18.24 18.78 17.01 17.69 -4.53% 52,223 93,490,004
2025-01-03 18.04 19.5 18.04 18.53 +1.42% 65,860 123,266,985
2025-01-02 18.5 19.68 18.1 18.27 +2.12% 73,859 139,064,351
2024-12-31 18.35 18.51 17.89 17.89 -2.24% 28,299 51,215,013
2024-12-30 18.8 18.8 18.23 18.3 -2.87% 24,260 44,707,399
2024-12-27 18.67 18.99 18.51 18.84 +0.75% 17,439 32,798,572
2024-12-26 18.62 18.97 18.46 18.7 +0.54% 28,308 52,846,528
2024-12-25 19.13 19.3 18.34 18.6 -3.73% 33,809 63,224,084
2024-12-24 19.01 19.35 18.73 19.32 +2.38% 27,737 52,856,078
2024-12-23 19.43 19.6 18.83 18.87 -2.78% 36,301 69,776,625
2024-12-20 19.11 19.62 19.01 19.41 +1.57% 28,193 54,675,177
2024-12-19 18.75 19.29 18.53 19.11 +0.58% 32,485 61,138,141
2024-12-18 19.02 19.2 18.77 19 -0.26% 26,324 50,061,820
2024-12-17 20.27 20.28 19.01 19.05 -6.07% 47,567 92,532,952
2024-12-16 20.72 21.18 20 20.28 -0.93% 40,675 84,107,364
2024-12-13 20.95 20.95 20.36 20.47 -2.38% 39,031 80,459,636
2024-12-12 20.75 20.99 20.64 20.97 +0.82% 45,121 94,084,360
2024-12-11 20.9 21 20.42 20.8 -0.95% 54,987 113,764,602
2024-12-10 21.5 21.86 20.9 21 -1.27% 75,669 159,960,262
2024-12-09 20.03 22.02 19.74 21.27 +6.08% 119,267 249,794,789
2024-12-06 20.27 20.27 19.9 20.05 -1.09% 35,781 71,712,286
2024-12-05 20.06 20.3 19.97 20.27 -0.1% 35,670 71,816,261
2024-12-04 20.19 20.8 19.93 20.29 -0.64% 51,799 105,105,560
2024-12-03 19.85 20.7 19.82 20.42 +2.51% 55,293 112,063,058
2024-12-02 19.87 20.1 19.74 19.92 +0.91% 44,672 88,891,191
2024-11-29 19.6 19.97 19.44 19.74 +0.61% 42,525 83,872,356
2024-11-28 20.03 20.12 19.6 19.62 -1.7% 50,248 99,645,040
2024-11-27 19.46 20.2 19.3 19.96 +3.05% 66,186 131,571,851
2024-11-26 19.87 20.3 19.19 19.37 -2.61% 61,276 120,157,217
2024-11-25 19.3 20.17 19.03 19.89 +2.53% 70,712 138,834,307
2024-11-22 20.25 21.01 19.37 19.4 -6.46% 100,330 200,624,446
2024-11-21 21.21 21.61 20.51 20.74 -4.42% 101,001 211,829,193
2024-11-20 20.86 22.41 20.22 21.7 +4.08% 127,967 272,706,162
2024-11-19 21.42 22.15 20.45 20.85 -6.12% 130,847 275,600,559
2024-11-18 20.09 22.89 19.6 22.21 +6.57% 166,875 356,734,082
2024-11-15 19 21.63 18.64 20.84 +6% 164,538 338,440,177
2024-11-14 18.73 20.24 18.66 19.66 +4.63% 121,797 239,420,733
2024-11-13 18.6 18.85 18.35 18.79 +0.75% 27,782 51,761,624
2024-11-12 18.69 18.92 18.42 18.65 -0.53% 42,650 79,959,080
2024-11-11 18.48 18.85 18.23 18.75 +1.46% 44,593 82,787,616
2024-11-08 18.78 18.8 18.32 18.48 -0.65% 40,175 74,164,835
2024-11-07 18.15 18.85 18.05 18.6 +2.25% 45,792 84,539,996
2024-11-06 18.22 18.29 18.03 18.19 -0.6% 35,317 64,122,605
2024-11-05 18.16 18.34 17.95 18.3 +0.49% 43,816 79,582,803
2024-11-04 18 18.45 17.7 18.21 +4.42% 46,804 84,635,766
2024-11-01 18.09 18.14 17.43 17.44 -3.65% 37,312 66,039,287
2024-10-31 18.1 18.29 18 18.1 +0.84% 30,645 55,514,823
2024-10-30 18.08 18.3 17.7 17.95 -1.64% 35,729 64,327,679
2024-10-29 18.7 18.95 18.19 18.25 -2.67% 58,299 108,269,270
2024-10-28 18.27 18.97 18.03 18.75 +3.14% 80,963 150,767,360
2024-10-25 18 18.28 17.94 18.18 -0.87% 36,795 66,672,640
2024-10-24 18.43 18.51 18.23 18.34 -0.33% 22,546 41,341,609
2024-10-23 18.53 18.89 18.39 18.4 -1.45% 31,541 58,576,607
2024-10-22 18.69 19.3 18.43 18.67 +0.05% 34,233 64,105,336
2024-10-21 18.58 18.81 18.27 18.66 +0.65% 47,333 87,572,672
2024-10-18 17.75 18.78 17.75 18.54 +3.29% 46,513 85,788,262
2024-10-17 18.66 18.75 17.91 17.95 -3.8% 46,274 84,390,557
2024-10-16 17.6 19.4 17.58 18.66 +4.36% 73,571 137,194,146
2024-10-15 17.52 18.35 17.45 17.88 +1.71% 40,847 73,756,700
2024-10-14 17.38 17.74 17.12 17.58 +0.69% 29,221 51,071,941
2024-10-11 17.68 17.78 17.08 17.46 -1.24% 33,865 58,894,345
2024-10-10 17.68 18.06 17.53 17.68 +1.32% 33,310 59,315,517
2024-10-09 18.65 18.65 17.44 17.45 -8.69% 46,080 83,104,870
2024-10-08 19.9 19.91 18.35 19.11 +5.46% 64,031 121,853,301

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хНОх│░ц╡ЛцОз 688200

2022-2023两年

хКЫхРИчзСцКА 300800

近半年

ше┐шЧПхЯОцКХ 600773

近三个月

ш┤╡х╖Юш╜ошГО 000589

2022-2023两年

хЫ╜чзСх╛о 300672

近三个月

хоЙц│░чзСцКА 000969

2023年全年

хЕ┤ф╕ЪшпБхИ╕ 601377

2022-2023两年

хеЗх╛╖цЦ░цЭР 300995

近三个月

хМЧцЦ╣чиАхЬЯ 600111

近三个月

щЫкцжХчФЯчЙй 300511

近期数据

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
军工

шИкхПСхКихКЫ (600893)

近半年

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业